Arvinas

ARVN
🏛️ usa →
8.27
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 34.09 34.76 33.06 34.21 0.5M
2022-12-29 33.56 35.28 32.21 34.42 0.3M
2022-12-28 32.35 33.39 32.18 32.92 0.5M
2022-12-27 32.80 33.22 31.54 32.47 0.5M
2022-12-23 33.27 34.27 31.95 32.70 0.3M
2022-12-22 33.17 33.63 31.88 33.17 0.5M
2022-12-21 34.80 35.26 33.32 33.75 0.5M
2022-12-20 33.80 34.93 33.80 34.52 0.5M
2022-12-19 36.25 36.25 33.71 34.31 0.5M
2022-12-16 36.12 37.56 34.60 36.04 0.7M
2022-12-15 36.82 37.50 35.98 37.15 0.7M
2022-12-14 37.76 39.05 37.00 37.64 0.3M
2022-12-13 39.31 39.31 36.44 37.60 0.4M
2022-12-12 37.41 37.41 35.88 36.85 0.3M
2022-12-09 37.00 37.37 36.45 36.54 0.2M
2022-12-08 38.00 38.58 36.06 37.18 0.3M
2022-12-07 36.65 37.39 36.05 37.01 0.2M
2022-12-06 39.40 39.58 36.00 36.75 0.4M
2022-12-05 41.17 41.55 38.57 39.51 0.4M
2022-12-02 39.03 42.52 38.27 41.39 0.5M
2022-12-01 40.98 41.29 39.72 39.75 0.3M
2022-11-30 38.50 41.39 38.35 41.04 0.8M
2022-11-29 38.83 39.95 38.19 38.29 0.5M
2022-11-28 40.12 40.75 37.93 38.98 0.6M
2022-11-25 39.30 40.35 38.62 40.34 0.3M
2022-11-23 41.39 41.40 38.00 39.56 0.7M
2022-11-22 43.53 43.54 39.46 40.70 1.5M
2022-11-21 51.02 51.87 41.86 43.08 1.2M
2022-11-18 54.62 55.18 50.94 51.31 0.7M
2022-11-17 53.32 56.04 52.00 53.03 0.6M
2022-11-16 56.28 57.96 54.28 54.36 0.9M
2022-11-15 53.55 57.61 53.55 57.24 0.8M
2022-11-14 49.93 53.28 48.53 52.02 0.5M
2022-11-11 45.06 51.31 45.06 50.06 0.6M
2022-11-10 43.59 45.53 42.67 45.52 0.5M
2022-11-09 44.35 44.35 40.62 40.77 0.5M
2022-11-08 43.15 45.44 41.41 44.52 0.6M
2022-11-07 46.06 46.06 42.30 42.47 0.4M
2022-11-04 49.83 49.83 43.22 45.50 0.3M
2022-11-03 47.79 51.03 46.35 48.98 0.2M
2022-11-02 51.16 53.18 48.70 48.78 0.3M
2022-11-01 50.45 52.09 49.07 51.30 0.3M
2022-10-31 51.25 51.25 49.03 49.71 0.5M
2022-10-28 48.73 51.19 48.56 50.92 0.3M
2022-10-27 49.79 50.81 48.39 48.57 0.3M
2022-10-26 44.50 52.50 44.31 49.44 1.3M
2022-10-25 43.34 45.41 43.25 44.15 0.4M
2022-10-24 44.19 44.19 41.97 42.58 0.2M
2022-10-21 41.47 44.14 40.69 44.01 0.2M
2022-10-20 43.12 44.45 41.04 41.13 0.3M
2022-10-19 46.08 46.44 42.75 43.08 0.3M
2022-10-18 45.88 47.22 45.54 46.49 0.3M
2022-10-17 43.67 45.04 43.16 44.77 0.3M
2022-10-14 43.26 43.85 41.61 42.48 0.3M
2022-10-13 39.91 43.17 39.20 42.86 0.4M
2022-10-12 39.83 41.79 38.65 41.40 0.3M
2022-10-11 39.16 40.60 37.61 39.51 0.4M
2022-10-10 41.36 42.11 38.60 38.79 0.3M
2022-10-07 43.34 43.64 41.27 41.44 0.3M
2022-10-06 44.55 45.21 43.34 43.76 0.2M
2022-10-05 43.41 45.00 42.78 44.78 0.3M
2022-10-04 43.55 44.88 43.35 44.14 0.4M
2022-10-03 45.18 45.18 41.67 42.80 0.4M
2022-09-30 44.77 46.68 44.25 44.49 0.4M
2022-09-29 44.76 44.99 42.89 44.80 0.4M
2022-09-28 44.33 46.30 43.59 45.55 0.5M
2022-09-27 44.54 45.73 42.43 43.24 0.3M
2022-09-26 42.06 43.94 42.06 43.66 0.4M
2022-09-23 42.44 42.90 41.21 42.06 0.3M
2022-09-22 43.77 43.77 42.32 42.93 0.2M
2022-09-21 47.37 47.59 43.87 43.90 0.3M
2022-09-20 46.16 47.98 45.85 47.14 0.4M
2022-09-19 46.61 47.35 45.53 46.65 0.4M
2022-09-16 47.73 48.75 46.85 47.41 0.7M
2022-09-15 49.00 50.26 48.29 48.87 0.3M
2022-09-14 48.12 49.54 47.24 49.05 0.3M
2022-09-13 47.79 48.07 46.99 47.83 0.3M
2022-09-12 49.26 50.64 48.97 50.00 0.3M
2022-09-09 49.63 50.09 47.64 48.97 0.4M
2022-09-08 44.87 48.49 44.75 48.42 0.4M
2022-09-07 43.02 45.36 42.68 45.36 0.3M
2022-09-06 42.81 44.26 42.15 42.83 0.3M
2022-09-02 44.04 44.62 42.78 43.12 0.4M
2022-09-01 41.88 43.56 41.30 43.56 0.4M
2022-08-31 42.40 42.90 41.70 42.34 0.3M
2022-08-30 42.68 42.78 41.06 41.87 0.4M
2022-08-29 43.29 44.57 41.85 41.96 0.4M
2022-08-26 46.68 46.68 43.55 44.22 0.3M
2022-08-25 46.87 47.14 45.78 46.68 0.3M
2022-08-24 45.36 47.28 45.23 46.51 0.3M
2022-08-23 44.95 45.83 43.37 45.24 0.4M
2022-08-22 44.93 45.69 43.39 44.95 0.4M
2022-08-19 46.13 46.40 44.21 45.64 0.4M
2022-08-18 46.95 47.22 43.71 46.12 0.7M
2022-08-17 50.94 51.45 44.07 46.70 1.2M
2022-08-16 53.92 54.62 52.42 52.48 0.2M
2022-08-15 54.27 54.83 52.38 54.12 0.6M
2022-08-12 55.17 56.05 54.29 54.46 0.4M
2022-08-11 58.22 58.38 53.11 54.54 0.4M
2022-08-10 57.55 58.58 56.57 57.99 0.4M
2022-08-09 54.99 56.41 54.61 55.80 0.4M
2022-08-08 56.00 58.51 55.14 55.83 0.5M
2022-08-05 50.27 55.56 49.00 55.43 0.6M
2022-08-04 53.52 54.39 50.90 51.41 0.7M
2022-08-03 52.09 54.43 51.59 53.41 0.3M
2022-08-02 50.33 52.62 50.33 51.37 0.3M
2022-08-01 53.00 53.65 50.01 50.38 0.4M
2022-07-29 52.72 53.36 51.37 53.11 0.5M
2022-07-28 53.41 53.41 51.00 52.87 0.4M
2022-07-27 51.88 53.49 50.72 53.03 0.3M
2022-07-26 49.83 51.63 48.36 51.40 0.2M
2022-07-25 50.50 50.50 48.84 49.79 0.3M
2022-07-22 54.87 54.87 50.20 50.32 0.4M
2022-07-21 54.54 56.16 53.98 54.80 0.3M
2022-07-20 51.65 55.45 51.65 54.56 0.3M
2022-07-19 48.48 52.09 47.51 51.92 0.5M
2022-07-18 51.04 52.32 47.30 47.50 0.2M
2022-07-15 49.88 49.99 47.35 49.85 0.4M
2022-07-14 48.82 50.00 48.23 49.09 0.2M
2022-07-13 47.44 50.66 47.44 49.23 0.3M
2022-07-12 49.25 49.70 46.74 48.74 0.4M
2022-07-11 52.19 52.45 49.25 49.31 0.3M
2022-07-08 51.35 53.02 50.57 52.21 0.3M
2022-07-07 48.50 53.40 47.86 52.36 0.7M
2022-07-06 47.27 49.18 46.27 48.50 0.4M
2022-07-05 42.32 46.96 41.59 46.69 0.4M
2022-07-01 41.82 42.71 40.93 42.58 0.2M
2022-06-30 42.96 43.90 41.40 42.09 0.4M
2022-06-29 42.40 43.88 40.86 43.64 0.3M
2022-06-28 45.70 45.70 41.79 42.68 0.4M
2022-06-27 45.99 46.05 43.02 45.46 0.6M
2022-06-24 43.08 46.22 42.34 45.80 1.2M
2022-06-23 39.71 42.63 39.71 42.42 0.4M
2022-06-22 38.39 41.26 38.39 39.49 0.3M
2022-06-21 38.71 40.91 38.68 38.89 0.3M
2022-06-17 37.51 39.90 37.46 38.35 0.6M
2022-06-16 37.03 37.32 35.14 36.79 0.4M
2022-06-15 36.90 38.71 36.19 38.28 0.5M
2022-06-14 37.24 38.01 34.90 36.01 0.5M
2022-06-13 38.69 38.93 36.54 36.97 0.4M
2022-06-10 41.97 42.16 39.32 40.13 0.4M
2022-06-09 44.21 44.56 42.90 43.03 0.2M
2022-06-08 44.36 46.56 44.30 44.76 0.3M
2022-06-07 42.37 45.77 42.37 44.83 0.3M
2022-06-06 45.88 45.90 42.35 42.77 0.6M
2022-06-03 42.49 45.63 41.93 44.25 0.6M
2022-06-02 40.90 42.77 40.03 42.69 0.3M
2022-06-01 41.90 43.20 40.42 40.95 0.5M
2022-05-31 42.84 43.35 41.17 41.69 0.5M
2022-05-27 41.32 43.30 40.65 43.19 0.5M
2022-05-26 41.17 42.04 39.79 41.30 0.4M
2022-05-25 41.00 41.57 39.95 40.84 0.4M
2022-05-24 43.09 44.36 40.50 41.28 0.3M
2022-05-23 44.94 45.32 41.85 43.13 0.4M
2022-05-20 45.16 45.72 42.19 44.64 0.3M
2022-05-19 42.50 44.70 41.89 44.07 0.4M
2022-05-18 44.12 44.96 42.32 42.84 0.3M
2022-05-17 43.69 45.58 43.10 45.33 0.5M
2022-05-16 42.96 44.93 42.07 42.45 0.5M
2022-05-13 42.20 44.14 41.64 43.13 0.7M
2022-05-12 37.98 40.44 37.75 40.44 0.5M
2022-05-11 41.00 42.62 38.08 38.41 0.9M
2022-05-10 41.02 46.24 40.11 42.31 0.9M
2022-05-09 40.82 41.99 37.41 38.54 2.1M
2022-05-06 49.59 49.59 44.96 45.68 0.7M
2022-05-05 54.07 54.08 47.27 49.20 0.8M
2022-05-04 56.01 56.01 51.15 54.63 0.5M
2022-05-03 55.81 57.09 53.82 55.24 0.4M
2022-05-02 54.53 57.68 53.69 56.06 0.4M
2022-04-29 55.98 57.83 54.37 54.97 0.5M
2022-04-28 59.56 60.03 54.47 56.24 0.7M
2022-04-27 58.39 58.86 56.07 57.59 0.8M
2022-04-26 62.61 62.61 58.34 58.36 0.5M
2022-04-25 62.42 63.33 60.60 63.33 0.5M
2022-04-22 64.14 64.51 61.72 62.40 0.4M
2022-04-21 66.98 66.98 62.75 64.13 0.5M
2022-04-20 67.03 67.10 63.28 66.22 0.2M
2022-04-19 64.58 67.00 64.18 66.46 0.4M
2022-04-18 66.43 66.43 64.13 64.87 0.3M
2022-04-14 68.44 68.56 64.55 66.96 0.3M
2022-04-13 65.84 69.34 64.64 68.48 0.2M
2022-04-12 67.37 69.73 65.48 65.73 0.3M
2022-04-11 65.54 66.29 63.42 66.27 1.0M
2022-04-08 70.39 71.62 65.78 66.42 0.4M
2022-04-07 69.57 70.72 66.84 70.16 0.4M
2022-04-06 72.94 73.27 69.48 70.04 0.6M
2022-04-05 73.07 75.39 72.67 74.24 0.6M
2022-04-04 70.44 73.73 69.51 73.34 0.5M
2022-04-01 67.50 70.61 67.40 70.02 0.3M
2022-03-31 63.67 68.26 63.52 67.30 0.4M
2022-03-30 67.34 68.28 63.44 63.86 0.3M
2022-03-29 64.99 68.09 64.99 67.58 0.2M
2022-03-28 64.24 65.95 63.14 64.31 0.2M
2022-03-25 66.70 66.70 64.28 64.61 0.2M
2022-03-24 65.63 66.70 63.43 66.49 0.2M
2022-03-23 66.98 67.09 65.12 65.38 0.2M
2022-03-22 65.92 68.44 65.92 67.42 0.3M
2022-03-21 68.46 69.24 65.43 66.59 0.3M
2022-03-18 65.76 69.41 65.00 68.75 0.5M
2022-03-17 61.95 65.72 61.01 65.65 0.3M
2022-03-16 60.45 62.81 60.25 61.91 0.6M
2022-03-15 63.50 63.76 58.57 60.27 0.9M
2022-03-14 64.00 65.37 58.23 63.92 1.1M
2022-03-11 69.08 71.19 67.69 68.21 0.4M
2022-03-10 67.32 69.74 66.68 68.57 0.4M
2022-03-09 65.44 69.70 65.19 68.00 0.5M
2022-03-08 60.89 65.29 59.25 64.09 0.4M
2022-03-07 64.94 65.15 60.80 61.23 0.4M
2022-03-04 62.18 65.43 62.18 64.54 0.4M
2022-03-03 68.29 69.05 63.44 63.94 0.4M
2022-03-02 66.24 68.40 64.52 68.04 0.3M
2022-03-01 64.26 69.03 64.26 65.74 0.5M
2022-02-28 68.13 68.13 62.49 64.81 0.7M
2022-02-25 67.04 67.99 65.68 67.48 0.7M
2022-02-24 62.98 66.78 62.75 66.33 0.7M
2022-02-23 66.81 67.20 63.62 64.19 0.4M
2022-02-22 68.24 69.49 66.18 66.48 0.3M
2022-02-18 67.99 70.44 66.99 69.02 0.6M
2022-02-17 71.57 72.26 66.78 69.38 0.7M
2022-02-16 73.62 73.75 68.95 71.95 0.4M
2022-02-15 76.60 77.23 70.89 72.94 0.9M
2022-02-14 76.08 78.65 74.82 75.54 0.4M
2022-02-11 77.52 81.13 75.77 75.85 0.6M
2022-02-10 74.73 79.89 72.79 78.42 0.7M
2022-02-09 72.13 74.84 70.93 74.68 0.3M
2022-02-08 70.24 71.74 69.07 71.49 0.3M
2022-02-07 69.08 72.37 68.99 71.31 0.2M
2022-02-04 68.01 69.79 64.86 69.35 0.4M
2022-02-03 69.08 73.77 67.52 67.68 0.5M
2022-02-02 70.49 71.01 67.94 70.44 0.3M
2022-02-01 71.56 71.92 68.47 70.10 0.4M
2022-01-31 66.00 71.59 66.00 71.49 0.6M
2022-01-28 65.42 66.71 62.68 65.90 0.7M
2022-01-27 68.98 69.48 64.74 65.28 0.7M
2022-01-26 67.79 69.50 65.33 68.51 0.6M
2022-01-25 67.79 68.12 64.80 67.08 0.4M
2022-01-24 66.38 68.90 64.23 68.48 0.4M
2022-01-21 66.90 68.91 65.78 67.09 0.7M
2022-01-20 64.88 68.15 64.88 67.33 0.4M
2022-01-19 66.18 67.14 63.80 64.42 0.2M
2022-01-18 66.16 66.69 64.05 64.61 0.5M
2022-01-14 64.59 68.10 63.64 67.42 0.5M
2022-01-13 67.06 67.06 63.87 65.04 0.3M
2022-01-12 71.17 71.50 66.60 66.86 0.3M
2022-01-11 69.77 71.39 68.61 70.83 0.3M
2022-01-10 68.67 69.98 66.43 69.77 0.3M
2022-01-07 71.28 72.43 68.60 68.96 0.3M
2022-01-06 71.06 72.37 68.01 71.28 0.4M
2022-01-05 78.33 79.45 70.64 71.04 0.5M
2022-01-04 81.13 81.19 77.72 78.91 0.4M
2022-01-03 82.16 82.86 80.29 81.57 0.3M